Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.71 | 22.80 | 22.54 | 22.54 | 3,928 | -0.24(-1.05%) |
Jan 30, 2024 | 22.69 | 22.83 | 22.69 | 22.78 | 1,090 | -0.01(-0.03%) |
Jan 29, 2024 | 22.63 | 22.79 | 22.63 | 22.79 | 661 | +0.14(+0.63%) |
Jan 26, 2024 | 22.65 | 22.74 | 22.65 | 22.65 | 1,036 | -0.05(-0.23%) |
Jan 25, 2024 | 22.67 | 22.72 | 22.67 | 22.70 | 531 | +0.21(+0.94%) |
Jan 24, 2024 | 22.68 | 22.68 | 22.49 | 22.49 | 313 | -0.15(-0.66%) |
Jan 23, 2024 | 22.60 | 22.68 | 22.58 | 22.64 | 4,732 | +0.04(+0.19%) |
Jan 22, 2024 | 22.71 | 22.71 | 22.54 | 22.60 | 3,279 | +0.07(+0.33%) |
Jan 19, 2024 | 22.47 | 22.52 | 22.41 | 22.52 | 1,257 | +0.13(+0.58%) |
Jan 18, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 265 | +0.07(+0.31%) |
Jan 17, 2024 | 22.29 | 22.32 | 22.20 | 22.32 | 2,120 | -0.14(-0.63%) |
Jan 16, 2024 | 22.47 | 22.57 | 22.46 | 22.47 | 5,627 | -0.20(-0.88%) |
Jan 12, 2024 | 22.66 | 22.66 | 22.62 | 22.66 | 478 | -0.01(-0.06%) |
Jan 11, 2024 | 22.62 | 22.68 | 22.58 | 22.68 | 8,445 | -0.13(-0.59%) |
Jan 10, 2024 | 22.72 | 22.88 | 22.72 | 22.81 | 7,487 | +0.06(+0.24%) |
Jan 09, 2024 | 22.76 | 22.79 | 22.73 | 22.76 | 18,353 | -0.04(-0.19%) |
Jan 08, 2024 | 22.71 | 22.80 | 22.71 | 22.80 | 398 | +0.18(+0.79%) |
Jan 05, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 371 | +0.02(+0.11%) |
Jan 04, 2024 | 22.70 | 22.70 | 22.60 | 22.60 | 2,836 | -0.06(-0.27%) |
Jan 03, 2024 | 22.72 | 22.72 | 22.66 | 22.66 | 552 | -0.25(-1.11%) |
Jan 02, 2024 | 22.88 | 22.96 | 22.88 | 22.91 | 1,864 | +0.02(+0.09%) |
Dec 29, 2023 | 22.83 | 22.93 | 22.83 | 22.89 | 1,335 | -0.07(-0.32%) |
Dec 28, 2023 | 22.98 | 22.98 | 22.97 | 22.97 | 444 | +0.05(+0.20%) |
Dec 27, 2023 | 22.97 | 22.97 | 22.92 | 22.92 | 17,133 | +0.01(+0.04%) |
Dec 26, 2023 | 22.94 | 22.95 | 22.91 | 22.91 | 841 | +0.16(+0.68%) |
Dec 22, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 734 | -0.07(-0.30%) |
Dec 21, 2023 | 22.47 | 22.83 | 22.47 | 22.83 | 18,090 | +0.23(+1.02%) |
Dec 20, 2023 | 22.83 | 22.98 | 22.60 | 22.60 | 4,552 | -0.30(-1.32%) |
Dec 19, 2023 | 22.88 | 22.90 | 22.80 | 22.90 | 19,216 | +0.21(+0.93%) |
Dec 18, 2023 | 22.69 | 22.77 | 22.69 | 22.69 | 2,131 | -0.23(-1.01%) |
Dec 15, 2023 | 22.87 | 22.92 | 22.80 | 22.92 | 3,769 | -0.12(-0.52%) |
Dec 14, 2023 | 22.76 | 23.09 | 21.18 | 23.04 | 10,305 | +0.19(+0.84%) |
Dec 13, 2023 | 22.40 | 22.85 | 22.40 | 22.85 | 5,432 | +0.39(+1.73%) |
Dec 12, 2023 | 22.41 | 22.46 | 22.41 | 22.46 | 831 | +0.08(+0.38%) |
Dec 11, 2023 | 22.05 | 22.52 | 22.05 | 22.37 | 4,573 | +0.07(+0.30%) |
Dec 08, 2023 | 22.35 | 22.35 | 22.26 | 22.31 | 1,015 | +0.02(+0.09%) |
Dec 07, 2023 | 22.10 | 22.34 | 22.10 | 22.29 | 1,377 | +0.08(+0.37%) |
Dec 06, 2023 | 22.16 | 22.23 | 22.16 | 22.20 | 2,598 | +0.08(+0.36%) |
Dec 05, 2023 | 22.09 | 22.12 | 22.08 | 22.12 | 4,019 | -0.09(-0.42%) |
Dec 04, 2023 | 22.18 | 22.25 | 22.18 | 22.22 | 8,162 | +0.01(+0.04%) |
Dec 01, 2023 | 21.97 | 22.21 | 21.97 | 22.21 | 574 | +0.32(+1.44%) |
Nov 30, 2023 | 21.82 | 21.89 | 21.82 | 21.89 | 913 | +0.24(+1.09%) |
Nov 29, 2023 | 21.47 | 21.77 | 21.47 | 21.66 | 5,558 | +0.03(+0.14%) |
Nov 28, 2023 | 21.51 | 21.71 | 21.50 | 21.63 | 10,808 | +0.02(+0.08%) |
Nov 27, 2023 | 21.55 | 21.61 | 21.55 | 21.61 | 908 | -0.02(-0.08%) |
Nov 24, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 101 | +0.06(+0.28%) |
Nov 22, 2023 | 21.57 | 21.59 | 21.53 | 21.57 | 12,507 | +0.13(+0.60%) |
Nov 21, 2023 | 21.43 | 21.44 | 21.43 | 21.44 | 690 | -0.09(-0.41%) |
Nov 20, 2023 | 21.45 | 21.57 | 21.44 | 21.53 | 28,909 | -0.01(-0.04%) |
Nov 17, 2023 | 21.52 | 21.54 | 21.52 | 21.54 | 848 | +0.08(+0.36%) |
Nov 16, 2023 | 21.35 | 21.51 | 21.35 | 21.46 | 9,228 | -0.04(-0.18%) |
Nov 15, 2023 | 21.19 | 21.55 | 21.19 | 21.50 | 1,874 | +0.10(+0.47%) |
Nov 14, 2023 | 21.37 | 21.40 | 21.34 | 21.40 | 810 | +0.58(+2.78%) |
Nov 13, 2023 | 20.84 | 20.86 | 20.82 | 20.82 | 4,014 | -0.14(-0.66%) |
Nov 10, 2023 | 20.78 | 20.96 | 20.75 | 20.96 | 6,144 | +0.18(+0.85%) |
Nov 09, 2023 | 20.99 | 21.01 | 20.77 | 20.78 | 2,568 | -0.27(-1.27%) |
Nov 08, 2023 | 21.02 | 21.05 | 20.98 | 21.05 | 549 | -0.04(-0.18%) |
Nov 07, 2023 | 21.07 | 21.11 | 21.06 | 21.09 | 3,768 | -0.11(-0.52%) |
Nov 06, 2023 | 21.21 | 21.21 | 21.15 | 21.20 | 1,111 | -0.10(-0.45%) |
Nov 03, 2023 | 21.35 | 21.35 | 21.29 | 21.29 | 676 | +0.19(+0.90%) |
Nov 02, 2023 | 20.89 | 21.10 | 20.89 | 21.10 | 926 | +0.45(+2.18%) |